Premium
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -41.0345 | -11.6802584575 | 351.315 | 351.62 | 305.79 | 431395 | 326.70682835 | CS |
| 4 | -55.3195 | -15.131154267 | 365.6 | 409.99 | 305.79 | 320528 | 363.09494243 | CS |
| 12 | -95.3995 | -23.5159485309 | 405.68 | 417.79 | 305.79 | 280619 | 370.16791011 | CS |
| 26 | -96.0695 | -23.6420573397 | 406.35 | 495.6799 | 305.79 | 306211 | 387.35338115 | CS |
| 52 | -65.7295 | -17.4807850855 | 376.01 | 495.6799 | 305.79 | 285118 | 392.89699203 | CS |
| 156 | 56.0805 | 22.0615656963 | 254.2 | 495.6799 | 140.66 | 273129 | 275.00126902 | CS |
| 260 | 208.5905 | 205.123905989 | 101.69 | 495.6799 | 54.83 | 300579 | 222.99492383 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 310.27999 | 1.32 | 0.43 | 309.27499 | 316.06 | 308.08999 | 902078 |
| 1734651600 | 308.95999 | -9.57 | -3.00 | 314.505 | 319.79 | 305.79 | 498734 |
| 1734565200 | 318.52999 | -19.76 | -5.84 | 338.195 | 339.18 | 317.74 | 637534 |
| 1734478800 | 338.29 | -1.67 | -0.49 | 336.195 | 339.21 | 331.22 | 369740 |
| 1734392400 | 339.96 | -4.31 | -1.25 | 340.845 | 345.05 | 335.27999 | 383269 |
| 1734133200 | 344.27 | -12.89 | -3.61 | 351.315 | 351.62 | 340.13 | 267700 |
| 1734046800 | 357.16 | -9.18 | -2.51 | 365 | 366.44 | 356.07 | 225158 |
| 1733960400 | 366.34 | -0.3 | -0.08 | 372.88 | 373.335 | 365.48 | 223519 |
| 1733874000 | 366.64 | -13.36 | -3.52 | 373.35 | 377.27 | 364.405 | 256101 |
| 1733787600 | 380 | 4.07 | 1.08 | 373.25 | 380.62 | 373.25 | 288958 |
| 1733528400 | 375.93 | 1.82 | 0.49 | 382.63 | 383.8 | 372.01 | 233347 |
| 1733442000 | 374.11 | -11.99 | -3.11 | 387.06 | 387.89 | 373.25 | 288656 |
| 1733355600 | 386.1 | -6.59 | -1.68 | 391.6 | 391.6 | 380.29 | 307218 |
| 1733269200 | 392.69 | 3.28 | 0.84 | 388.42 | 394.02 | 386.06 | 178582 |
| 1733182800 | 389.41 | -1.23 | -0.31 | 388.11 | 394.385 | 381.82 | 276374 |
| 1732917840 | 390.64 | 0.64 | 0.16 | 396.68 | 398.38 | 387.95 | 129630 |
| 1732750800 | 390 | 2.05 | 0.53 | 392.84 | 395.85 | 385.985 | 189318 |
| 1732664400 | 387.95 | -18.7 | -4.60 | 400.18 | 400.5 | 383.48 | 376180 |
| 1732578000 | 406.65 | 33.6 | 9.01 | 384.845 | 409.99 | 382.33 | 593310 |
| 1732318800 | 373.05 | 11.8 | 3.27 | 365.6 | 373.29 | 363.27 | 366703 |
| 1732232400 | 361.25 | 10.15 | 2.89 | 350.04 | 367.98 | 350.04 | 238293 |
| 1732146000 | 351.1 | 1 | 0.29 | 348.2 | 353.98 | 347.4081 | 339103 |
| 1732059600 | 350.1 | -0.75 | -0.21 | 351.31 | 351.5 | 342.75 | 221329 |
| 1731973200 | 350.85 | 3.81 | 1.10 | 344.77 | 354.49 | 344.77 | 258404 |
| 1731714000 | 347.04 | -16.18 | -4.45 | 361.99 | 362.41 | 345.45 | 402167 |
| 1731627600 | 363.22 | 3.97 | 1.11 | 362.85 | 370.032 | 361.08 | 232728 |
| 1731541200 | 359.25 | -0.75 | -0.21 | 366.7 | 368.74 | 358.28 | 273622 |
| 1731454800 | 360 | -10.41 | -2.81 | 358.93 | 369.61 | 358.93 | 221034 |
| 1731368400 | 370.41 | 1.52 | 0.41 | 374.51 | 376.93 | 368.57 | 246891 |
| 1731109200 | 368.89 | -3.66 | -0.98 | 370.34 | 373.97 | 367.1 | 188822 |
| 1731022800 | 372.55 | 1.38 | 0.37 | 370.04 | 379.32 | 368.46 | 273351 |
| 1730936400 | 371.17 | -6.54 | -1.73 | 368.32 | 375.9 | 351.71 | 588255 |
| 1730850000 | 377.71 | 15.58 | 4.30 | 361.51 | 387.38 | 361.51 | 748890 |
| 1730763600 | 362.13 | 8.4 | 2.37 | 356.4 | 366.89 | 356.4 | 362277 |
| 1730500800 | 353.73 | 0.35 | 0.10 | 357.64 | 362 | 352.65 | 205649 |
| 1730414400 | 353.38 | -2.59 | -0.73 | 353.03 | 357.87 | 350.68 | 190402 |
| 1730328000 | 355.97 | -0.15 | -0.04 | 354.15 | 366.13 | 352.65 | 266720 |
| 1730241600 | 356.12 | -14.43 | -3.89 | 349.9 | 356.24 | 342.21 | 580135 |
| 1730155200 | 370.55 | 3.39 | 0.92 | 379.17 | 380.93 | 367.56 | 359313 |
| 1729896000 | 367.16 | -4.61 | -1.24 | 374.55 | 377.74 | 366.44 | 326556 |
| 1729809600 | 371.77 | 0.91 | 0.25 | 374.46 | 377.62 | 368.47 | 187260 |
| 1729723200 | 370.86 | -7.83 | -2.07 | 378.27 | 380.64 | 367.37 | 201884 |
| 1729636800 | 378.69 | -13.9 | -3.54 | 384.66 | 385.58 | 377 | 212850 |
| 1729550400 | 392.59 | -22.18 | -5.35 | 411.08 | 415.385 | 389.1 | 279375 |
| 1729291200 | 414.77 | 5.55 | 1.36 | 412.17 | 417.79 | 408.87 | 228848 |
| 1729204800 | 409.22 | 0.63 | 0.15 | 410.48 | 410.48 | 402.62 | 179925 |
| 1729118400 | 408.59 | 9.44 | 2.37 | 403.86 | 409.955 | 402.4509 | 162102 |
| 1729032000 | 399.15 | -1.97 | -0.49 | 402.16 | 408.53 | 398.82 | 172609 |
| 1728945600 | 401.12 | 14.13 | 3.65 | 387.65 | 402.595 | 386.45 | 169628 |
| 1728686400 | 386.99 | 1.43 | 0.37 | 386.06 | 390.4967 | 384.33 | 189761 |
| 1728600000 | 385.56 | -6.87 | -1.75 | 384.435 | 388.29 | 380.28 | 181703 |
| 1728513600 | 392.43 | 5.78 | 1.49 | 386.34 | 393.61 | 384.41 | 220088 |
| 1728427200 | 386.65 | 2.55 | 0.66 | 387.52 | 391.83 | 379.7801 | 166552 |
| 1728340800 | 384.1 | -1.75 | -0.45 | 383.05 | 386.07 | 375.25 | 283425 |
| 1728081600 | 385.85 | -12.93 | -3.24 | 400.81 | 400.81 | 380.18 | 287264 |
| 1727995200 | 398.78 | -4.2 | -1.04 | 398.47 | 401.1018 | 393.935 | 163023 |
| 1727908800 | 402.98 | -3.95 | -0.97 | 399.01 | 406.556 | 394.37 | 179449 |
| 1727822400 | 406.93 | 0.12 | 0.03 | 407.31 | 408.9499 | 396.54 | 142294 |
| 1727735520 | 406.81 | -2.52 | -0.62 | 404 | 409.1 | 400.97 | 154189 |
| 1727476800 | 409.33 | 8.47 | 2.11 | 405.68 | 414.59 | 403 | 180327 |
| 1727390400 | 400.86 | 2.82 | 0.71 | 404.45 | 406.915 | 398.775 | 178337 |
| 1727304000 | 398.04 | -7.79 | -1.92 | 403.46 | 406.64 | 397.41 | 268358 |
| 1727217600 | 405.83 | -1.33 | -0.33 | 407.76 | 409.275 | 398.4501 | 272623 |
| 1727131200 | 407.16 | 1.06 | 0.26 | 411.05 | 417.73 | 404.635 | 246896 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
